45.38
+1.075(+2.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 44.81 | 45.38 | 45.38 | 45.38 | 44.6 | 1,558 |
| October 23, 2025 | 44.27 | 44.3 | 44.3 | 44.47 | 44.04 | 824 |
| October 22, 2025 | 44.49 | 43.79 | 43.79 | 44.64 | 43.79 | 884 |
| October 21, 2025 | 44.78 | 44.77 | 44.77 | 45 | 44.59 | 1,278 |
| October 20, 2025 | 44.33 | 44.72 | 44.72 | 44.72 | 44.18 | 1,853 |
| October 17, 2025 | 42.64 | 43.92 | 43.92 | 44.17 | 41.67 | 15,703 |
| October 16, 2025 | 45 | 44.61 | 44.61 | 45.16 | 44.55 | 2,178 |
| October 15, 2025 | 43.41 | 45.17 | 45.17 | 45.4 | 43.1 | 16,672 |
| October 14, 2025 | 42.35 | 43.19 | 43.19 | 43.2 | 42.1 | 2,193 |
| October 13, 2025 | 42.8 | 42.68 | 42.68 | 43.12 | 42.31 | 3,046 |
| October 10, 2025 | 43.18 | 42.45 | 42.45 | 43.22 | 42.45 | 830 |
| October 09, 2025 | 43.05 | 43.07 | 43.07 | 43.23 | 42.9 | 1,740 |
| October 08, 2025 | 43.34 | 43.33 | 43.33 | 43.46 | 42.96 | 1,683 |
| October 07, 2025 | 43.15 | 43.26 | 43.26 | 43.57 | 43.15 | 605 |
| October 06, 2025 | 43.46 | 43.2 | 43.2 | 43.71 | 43.04 | 951 |
| October 03, 2025 | 43.23 | 43.13 | 43.13 | 43.31 | 43.13 | 2,326 |
| October 02, 2025 | 43.38 | 42.94 | 42.94 | 43.38 | 42.8 | 784 |
| October 01, 2025 | 43.57 | 43.57 | 43.57 | 43.78 | 43.4 | 1,615 |
| September 30, 2025 | 44.58 | 43.77 | 43.77 | 44.8 | 43.64 | 474 |
| September 29, 2025 | 44.86 | 44.5 | 44.5 | 44.89 | 44.44 | 515 |
| September 26, 2025 | 44.35 | 44.64 | 44.64 | 45 | 44.1 | 5,345 |
| September 25, 2025 | 44.03 | 44.66 | 44.66 | 44.8 | 43.85 | 485 |
| September 24, 2025 | 43.98 | 44.15 | 44.15 | 44.43 | 43.97 | 1,255 |
| September 23, 2025 | 44.28 | 44.42 | 44.42 | 44.76 | 43.98 | 1,862 |
| September 22, 2025 | 44.61 | 44.35 | 44.35 | 44.61 | 44.16 | 1,909 |
| September 19, 2025 | 44.1 | 44.51 | 44.51 | 44.59 | 44.1 | 3,925 |
| September 18, 2025 | 43.77 | 43.99 | 43.99 | 44.08 | 43.66 | 923 |
| September 17, 2025 | 42.74 | 43.51 | 43.51 | 43.51 | 42.74 | 560 |
| September 16, 2025 | 43.04 | 42.65 | 42.65 | 43.04 | 42.44 | 871 |
| September 15, 2025 | 43.11 | 43.14 | 43.14 | 43.42 | 43.11 | 433 |
| September 12, 2025 | 43.38 | 43.17 | 43.17 | 43.4 | 43.1 | 872 |
| September 11, 2025 | 43.06 | 43.26 | 43.26 | 43.37 | 42.75 | 697 |
| September 10, 2025 | 42.67 | 42.69 | 42.69 | 43.11 | 42.67 | 1,362 |
| September 09, 2025 | 41.95 | 42.13 | 42.13 | 42.13 | 41.95 | 460 |
| September 08, 2025 | 42.62 | 42.34 | 42.34 | 43.03 | 41.98 | 618 |
| September 05, 2025 | 43.14 | 42.15 | 42.15 | 43.21 | 42.04 | 1,514 |
| September 04, 2025 | 42.65 | 43.17 | 42.92 | 43.32 | 42.65 | 4,684 |
| September 03, 2025 | 42.94 | 42.99 | 42.75 | 43.38 | 42.84 | 2,062 |
| September 02, 2025 | 43.69 | 43.06 | 42.82 | 43.69 | 43 | 1,176 |
| September 01, 2025 | 44.1 | 43.36 | 43.11 | 44.1 | 43.2 | 1,092 |
| August 29, 2025 | 43.22 | 43.38 | 43.13 | 43.46 | 43 | 2,125 |
| August 28, 2025 | 43.27 | 43.24 | 42.99 | 43.49 | 43.18 | 1,042 |
| August 27, 2025 | 43.25 | 43.53 | 43.29 | 43.53 | 43.2 | 4,435 |
| August 26, 2025 | 42.56 | 42.59 | 42.35 | 42.73 | 42.42 | 560 |
| August 25, 2025 | 42.24 | 42.31 | 42.07 | 42.34 | 42.17 | 432 |
| August 22, 2025 | 41.86 | 42.09 | 42.09 | 42.09 | 41.86 | 5,046 |
| August 21, 2025 | 41.42 | 41.74 | 41.74 | 41.74 | 41.41 | 282 |
| August 20, 2025 | 41.17 | 41.42 | 41.42 | 41.42 | 41.17 | 890 |
| August 19, 2025 | 41.1 | 41.09 | 41.09 | 41.24 | 40.91 | 1,264 |
| August 18, 2025 | 39.89 | 40.76 | 40.76 | 40.76 | 39.89 | 612 |
| August 15, 2025 | 41.09 | 40.35 | 40.35 | 41.09 | 40.26 | 1,239 |
| August 14, 2025 | 40.47 | 40.72 | 40.72 | 40.74 | 40 | 1,297 |
| August 13, 2025 | 40.78 | 40.63 | 40.63 | 40.78 | 40.57 | 136 |
| August 12, 2025 | 39.9 | 40.61 | 40.61 | 40.72 | 39.86 | 773 |
| August 11, 2025 | 39.58 | 39.88 | 39.88 | 39.88 | 39.58 | 221 |
| August 08, 2025 | 38.71 | 39.34 | 39.34 | 39.41 | 38.71 | 1,269 |
| August 07, 2025 | 39.03 | 38.74 | 38.74 | 39.27 | 38.74 | 746 |
| August 06, 2025 | 39.47 | 39.35 | 39.35 | 39.47 | 39.26 | 86 |
| August 05, 2025 | 39.84 | 38.93 | 38.93 | 39.84 | 38.93 | 1,178 |
| August 04, 2025 | 39.81 | 39.57 | 39.57 | 39.87 | 39.4 | 1,195 |